6882 (株)三社電機製作所の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,050	1,103	1,036	1,091	204,300	1,091
2021-12-29	1,056	1,060	1,040	1,043	70,600	1,043
2021-12-28	1,080	1,095	1,043	1,046	163,500	1,046
2021-12-27	1,017	1,060	1,015	1,058	174,900	1,058
2021-12-24	989	1,018	982	1,010	131,200	1,010
2021-12-23	961	987	950	981	86,300	981
2021-12-22	973	973	957	957	87,200	957
2021-12-21	972	1,002	965	970	135,000	970
2021-12-20	1,019	1,019	968	972	158,400	972
2021-12-17	1,010	1,027	1,001	1,025	64,900	1,025
2021-12-16	1,018	1,027	1,007	1,027	53,100	1,027
2021-12-15	980	1,007	980	1,003	45,200	1,003
2021-12-14	995	1,000	975	989	79,600	989
2021-12-13	1,006	1,013	988	1,003	86,500	1,003
2021-12-10	1,003	1,015	993	1,003	83,200	1,003
2021-12-09	1,033	1,034	1,004	1,012	73,200	1,012
2021-12-08	1,025	1,042	1,025	1,026	88,100	1,026
2021-12-07	1,013	1,024	995	1,024	55,600	1,024
2021-12-06	1,005	1,013	981	1,002	81,800	1,002
2021-12-03	1,020	1,028	990	1,015	103,900	1,015
2021-12-02	1,010	1,031	1,003	1,013	98,400	1,013
2021-12-01	1,045	1,045	995	1,039	102,500	1,039
2021-11-30	1,066	1,090	1,041	1,045	113,600	1,045
2021-11-29	1,075	1,100	1,050	1,050	205,500	1,050
2021-11-26	1,166	1,174	1,116	1,135	192,900	1,135
2021-11-25	1,153	1,179	1,146	1,153	113,800	1,153
2021-11-24	1,145	1,190	1,138	1,142	287,100	1,142
2021-11-22	1,150	1,154	1,097	1,146	226,300	1,146
2021-11-19	1,051	1,130	1,041	1,130	257,400	1,130
2021-11-18	1,045	1,056	1,023	1,050	91,500	1,050
2021-11-17	1,060	1,062	1,033	1,052	103,200	1,052
2021-11-16	1,054	1,064	1,040	1,062	81,700	1,062
2021-11-15	1,064	1,082	1,055	1,060	74,100	1,060
2021-11-12	1,049	1,073	1,049	1,067	99,600	1,067
2021-11-11	1,075	1,075	1,030	1,036	92,100	1,036
2021-11-10	1,069	1,145	1,068	1,078	207,400	1,078
2021-11-09	1,116	1,120	1,082	1,099	131,100	1,099
2021-11-08	1,123	1,125	1,094	1,120	96,500	1,120
2021-11-05	1,136	1,145	1,116	1,121	81,600	1,121
2021-11-04	1,130	1,148	1,122	1,140	147,400	1,140
2021-11-02	1,102	1,159	1,098	1,126	272,600	1,126
2021-11-01	1,099	1,120	1,091	1,096	129,400	1,096
2021-10-29	1,093	1,098	1,072	1,087	109,000	1,087
2021-10-28	1,065	1,100	1,056	1,089	247,900	1,089
2021-10-27	1,075	1,075	1,046	1,060	123,600	1,060
2021-10-26	1,060	1,089	1,040	1,065	315,700	1,065
2021-10-25	1,025	1,045	1,020	1,043	102,300	1,043
2021-10-22	1,006	1,050	1,006	1,031	126,600	1,031
2021-10-21	1,026	1,042	999	1,009	140,400	1,009
2021-10-20	1,040	1,054	1,026	1,030	147,700	1,030
2021-10-19	1,000	1,040	1,000	1,020	131,700	1,020
2021-10-18	991	999	977	992	61,800	992
2021-10-15	965	982	964	981	64,100	981
2021-10-14	941	960	941	955	32,100	955
2021-10-13	946	952	928	940	51,100	940
2021-10-12	948	962	946	953	34,200	953
2021-10-11	931	959	931	950	44,500	950
2021-10-08	919	939	917	935	41,700	935
2021-10-07	911	928	904	904	58,400	904
2021-10-06	921	947	908	910	54,100	910
2021-10-05	914	920	881	908	92,100	908
2021-10-04	960	963	914	928	104,800	928
2021-10-01	968	975	944	959	74,800	959
2021-09-30	972	985	957	979	61,800	979
2021-09-29	956	972	944	968	65,500	968
2021-09-28	989	989	964	978	41,500	978
2021-09-27	981	991	973	990	39,800	990
2021-09-24	972	988	967	988	56,900	988
2021-09-22	953	971	940	947	89,700	947
2021-09-21	956	975	946	968	69,300	968
2021-09-17	992	1,000	987	988	58,900	988
2021-09-16	1,029	1,043	983	1,005	108,000	1,005
2021-09-15	1,001	1,021	993	1,021	93,800	1,021
2021-09-14	1,013	1,027	1,005	1,013	116,400	1,013
2021-09-13	990	1,013	980	1,010	107,900	1,010
2021-09-10	982	997	977	993	103,400	993
2021-09-09	1,024	1,038	968	973	417,800	973
2021-09-08	943	1,017	941	1,005	272,300	1,005
2021-09-07	950	952	927	931	60,000	931
2021-09-06	948	953	940	940	29,200	940
2021-09-03	940	946	931	940	55,800	940
2021-09-02	955	977	943	946	96,400	946
2021-09-01	949	950	931	946	58,300	946
2021-08-31	922	953	922	942	68,600	942
2021-08-30	915	934	910	930	90,300	930
2021-08-27	906	916	890	902	54,800	902
2021-08-26	925	934	905	911	115,700	911
2021-08-25	907	926	888	897	106,900	897
2021-08-24	855	895	855	893	141,400	893
2021-08-23	840	856	839	842	67,900	842
2021-08-20	850	867	830	839	145,700	839
2021-08-19	884	884	853	853	82,100	853
2021-08-18	875	888	867	885	103,300	885
2021-08-17	892	906	875	875	123,800	875
2021-08-16	918	923	891	897	117,300	897
2021-08-13	943	944	926	931	41,300	931
2021-08-12	970	970	946	946	52,400	946
2021-08-11	979	979	950	958	90,300	958
2021-08-10	939	978	927	973	158,000	973
2021-08-06	935	939	919	924	86,300	924
2021-08-05	931	945	924	928	97,700	928
2021-08-04	948	955	932	938	137,800	938
2021-08-03	947	1,000	947	959	290,600	959
2021-08-02	945	953	910	940	420,000	940
2021-07-30	1,080	1,084	1,051	1,062	148,100	1,062
2021-07-29	1,062	1,086	1,047	1,081	120,900	1,081
2021-07-28	1,094	1,094	1,053	1,058	166,400	1,058
2021-07-27	1,120	1,132	1,098	1,110	150,000	1,110
2021-07-26	1,101	1,128	1,090	1,122	153,600	1,122
2021-07-21	1,113	1,124	1,070	1,086	230,900	1,086
2021-07-20	1,115	1,148	1,089	1,092	287,500	1,092
2021-07-19	1,170	1,188	1,111	1,127	452,500	1,127
2021-07-16	1,098	1,182	1,095	1,158	563,800	1,158
2021-07-15	1,100	1,100	1,077	1,091	145,200	1,091
2021-07-14	1,067	1,108	1,055	1,101	173,100	1,101
2021-07-13	1,074	1,083	1,056	1,062	125,200	1,062
2021-07-12	1,069	1,081	1,051	1,061	133,300	1,061
2021-07-09	1,024	1,060	1,021	1,060	177,500	1,060
2021-07-08	1,070	1,076	1,037	1,043	210,700	1,043
2021-07-07	1,065	1,098	1,055	1,078	209,500	1,078
2021-07-06	1,073	1,089	1,046	1,086	179,400	1,086
2021-07-05	1,109	1,110	1,058	1,079	229,700	1,079
2021-07-02	1,093	1,093	1,048	1,083	310,700	1,083
2021-07-01	1,167	1,167	1,075	1,083	495,200	1,083
2021-06-30	1,192	1,201	1,164	1,175	266,700	1,175
2021-06-29	1,218	1,218	1,156	1,198	546,100	1,198
2021-06-28	1,193	1,222	1,155	1,206	694,500	1,206
2021-06-25	1,135	1,157	1,100	1,152	694,800	1,152
2021-06-24	1,072	1,166	1,067	1,133	1,159,900	1,133
2021-06-23	1,002	1,073	1,002	1,048	754,800	1,048
2021-06-22	950	973	949	965	102,900	965
2021-06-21	925	945	925	939	70,600	939
2021-06-18	970	971	944	951	90,800	951
2021-06-17	980	982	958	971	95,600	971
2021-06-16	963	979	957	977	92,100	977
2021-06-15	950	955	941	954	40,000	954
2021-06-14	924	951	924	950	49,500	950
2021-06-11	931	938	919	921	55,700	921
2021-06-10	946	948	932	939	49,500	939
2021-06-09	964	967	950	951	55,800	951
2021-06-08	961	971	954	968	38,500	968
2021-06-07	975	978	956	970	81,500	970
2021-06-04	990	990	962	971	135,900	971
2021-06-03	955	986	952	983	113,300	983
2021-06-02	966	977	949	954	75,100	954
2021-06-01	972	975	956	966	135,300	966
2021-05-31	965	984	954	980	172,300	980
2021-05-28	968	969	941	950	107,200	950
2021-05-27	922	964	922	964	119,400	964
2021-05-26	930	932	911	922	43,700	922
2021-05-25	930	932	920	925	27,600	925
2021-05-24	915	931	915	926	31,900	926
2021-05-21	936	939	911	912	67,500	912
2021-05-20	922	948	920	936	57,700	936
2021-05-19	896	928	888	920	69,500	920
2021-05-18	868	906	868	900	61,800	900
2021-05-17	906	912	873	875	69,400	875
2021-05-14	897	917	890	911	58,200	911
2021-05-13	885	902	871	875	86,200	875
2021-05-12	956	963	887	900	140,600	900
2021-05-11	941	964	934	956	96,600	956
2021-05-10	988	988	944	945	303,100	945
2021-05-07	932	963	918	954	122,100	954
2021-05-06	920	930	912	919	48,800	919
2021-04-30	901	923	899	913	56,100	913
2021-04-28	913	923	895	909	70,800	909
2021-04-27	922	933	912	921	68,900	921
2021-04-26	930	932	907	915	78,900	915
2021-04-23	945	950	915	922	147,700	922
2021-04-22	959	965	940	958	158,400	958
2021-04-21	961	965	928	945	303,700	945
2021-04-20	937	978	921	970	554,800	970
2021-04-19	940	955	917	936	550,300	936
2021-04-16	885	885	862	865	82,500	865
2021-04-15	829	872	827	872	134,000	872
2021-04-14	823	833	814	825	29,100	825
2021-04-13	822	825	813	824	23,900	824
2021-04-12	828	830	817	821	32,900	821
2021-04-09	835	845	822	828	93,300	828
2021-04-08	832	832	816	828	33,900	828
2021-04-07	818	831	812	828	33,000	828
2021-04-06	840	840	807	818	67,100	818
2021-04-05	845	845	830	837	22,100	837
2021-04-02	820	835	815	835	28,200	835
2021-04-01	817	824	814	815	18,500	815
2021-03-31	810	823	806	817	14,300	817
2021-03-30	815	825	809	813	74,100	813
2021-03-29	833	833	814	822	34,400	822
2021-03-26	829	833	824	833	37,100	833
2021-03-25	805	834	803	829	49,300	829
2021-03-24	810	819	801	805	41,100	805
2021-03-23	848	848	818	820	54,500	820
2021-03-22	838	841	823	840	43,900	840
2021-03-19	827	841	816	841	53,500	841
2021-03-18	820	835	815	833	48,000	833
2021-03-17	833	833	809	820	18,900	820
2021-03-16	836	839	823	825	21,600	825
2021-03-15	847	850	830	835	28,700	835
2021-03-12	833	854	826	847	32,600	847
2021-03-11	823	836	813	836	21,700	836
2021-03-10	825	825	811	817	18,700	817
2021-03-09	803	825	795	825	29,300	825
2021-03-08	820	825	801	802	34,500	802
2021-03-05	809	820	788	815	53,600	815
2021-03-04	827	828	806	820	56,400	820
2021-03-03	836	843	826	835	28,600	835
2021-03-02	851	859	836	845	27,500	845
2021-03-01	840	856	837	851	28,700	851
2021-02-26	840	866	829	835	80,500	835
2021-02-25	859	862	849	852	18,000	852
2021-02-24	884	887	840	844	85,800	844
2021-02-22	871	882	859	879	68,500	879
2021-02-19	865	865	846	853	44,500	853
2021-02-18	903	909	868	869	67,800	869
2021-02-17	894	910	875	903	86,600	903
2021-02-16	909	915	891	894	62,800	894
2021-02-15	931	934	901	915	57,200	915
2021-02-12	930	930	909	925	59,300	925
2021-02-10	914	920	906	917	44,300	917
2021-02-09	908	919	903	909	31,000	909
2021-02-08	914	919	897	908	50,800	908
2021-02-05	924	924	902	902	43,000	902
2021-02-04	905	934	905	919	94,500	919
2021-02-03	909	927	897	905	59,400	905
2021-02-02	881	901	860	900	81,800	900
2021-02-01	836	873	805	866	156,800	866
2021-01-29	916	936	876	901	143,200	901
2021-01-28	903	915	881	909	65,700	909
2021-01-27	923	924	906	915	50,400	915
2021-01-26	928	928	905	912	148,800	912
2021-01-25	901	938	901	924	88,500	924
2021-01-22	900	913	899	900	40,600	900
2021-01-21	910	911	897	910	41,000	910
2021-01-20	905	915	892	907	55,700	907
2021-01-19	912	927	902	907	66,200	907
2021-01-18	878	927	877	910	111,500	910
2021-01-15	911	948	893	900	198,500	900
2021-01-14	950	976	900	922	281,600	922
2021-01-13	944	948	909	938	188,700	938
2021-01-12	916	956	910	930	282,700	930
2021-01-08	875	907	861	904	178,500	904
2021-01-07	857	878	832	860	163,800	860
2021-01-06	793	852	790	852	187,200	852
2021-01-05	790	803	782	793	69,200	793
2021-01-04	804	804	772	793	60,900	793

分割・併合履歴：なし

6882 (株)三社電機製作所 の時系列データ [2021年度]

6882 (株)三社電機製作所の時系列データ [2021年度]